Deutsche Märkte öffnen in 4 Stunden 12 Minuten
Nikkei 225
31.872,34 -499,56 (-1,54%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.116,34 +150,30 (+0,60%) CMC Crypto 200
565,64 +2,99 (+0,53%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215C00020000 | 2023-09-20 2:34PM EDT | 20.00 | 34.25 | 32.60 | 32.95 | 0.00 | - | 3 | 57 | 113.87% |
| MRVL231215C00022500 | 2023-09-21 10:06AM EDT | 22.50 | 31.05 | 30.15 | 30.45 | 0.00 | - | 1 | 48 | 103.13% |
| MRVL231215C00025000 | 2023-08-23 2:50PM EDT | 25.00 | 36.40 | 27.40 | 27.80 | 0.00 | - | 1 | 107 | 70.70% |
| MRVL231215C00027500 | 2023-09-19 9:37AM EDT | 27.50 | 27.35 | 25.30 | 25.55 | 0.00 | - | 3 | 22 | 88.09% |
| MRVL231215C00030000 | 2023-09-21 10:31AM EDT | 30.00 | 23.50 | 22.90 | 23.15 | 0.00 | - | 18 | 67 | 82.23% |
| MRVL231215C00032500 | 2023-09-21 11:06AM EDT | 32.50 | 21.10 | 20.50 | 20.75 | 0.00 | - | 3 | 42 | 75.83% |
| MRVL231215C00035000 | 2023-09-21 10:05AM EDT | 35.00 | 18.90 | 18.10 | 18.35 | 0.00 | - | 1 | 108 | 69.19% |
| MRVL231215C00037500 | 2023-09-26 11:38AM EDT | 37.50 | 15.14 | 15.80 | 16.05 | 0.00 | - | 1 | 82 | 64.75% |
| MRVL231215C00040000 | 2023-09-26 11:04AM EDT | 40.00 | 13.18 | 13.55 | 13.80 | 0.00 | - | 1 | 156 | 60.35% |
| MRVL231215C00042500 | 2023-09-26 11:07AM EDT | 42.50 | 11.00 | 11.40 | 11.55 | 0.00 | - | 1 | 553 | 55.84% |
| MRVL231215C00045000 | 2023-09-21 3:26PM EDT | 45.00 | 9.00 | 9.40 | 9.55 | 0.00 | - | 2 | 1,000 | 53.05% |
| MRVL231215C00047500 | 2023-09-27 2:42PM EDT | 47.50 | 7.69 | 7.60 | 7.75 | +0.67 | +9.54% | 3 | 420 | 51.07% |
| MRVL231215C00050000 | 2023-09-27 1:52PM EDT | 50.00 | 5.65 | 6.05 | 6.10 | +0.15 | +2.73% | 3 | 930 | 49.66% |
| MRVL231215C00052500 | 2023-09-27 2:42PM EDT | 52.50 | 4.68 | 4.65 | 4.75 | +0.38 | +8.84% | 56 | 625 | 48.56% |
| MRVL231215C00055000 | 2023-09-27 3:33PM EDT | 55.00 | 3.60 | 3.45 | 3.55 | +0.40 | +12.50% | 138 | 2,232 | 46.92% |
| MRVL231215C00057500 | 2023-09-27 2:43PM EDT | 57.50 | 2.58 | 2.55 | 2.60 | +0.28 | +12.17% | 163 | 4,003 | 45.78% |
| MRVL231215C00060000 | 2023-09-27 3:48PM EDT | 60.00 | 1.83 | 1.82 | 1.86 | +0.19 | +11.59% | 148 | 3,778 | 44.85% |
| MRVL231215C00062500 | 2023-09-27 3:16PM EDT | 62.50 | 1.33 | 1.27 | 1.31 | +0.16 | +13.68% | 109 | 2,057 | 44.24% |
| MRVL231215C00065000 | 2023-09-27 2:38PM EDT | 65.00 | 0.87 | 0.86 | 0.91 | +0.06 | +7.41% | 29 | 2,419 | 43.80% |
| MRVL231215C00067500 | 2023-09-27 2:34PM EDT | 67.50 | 0.56 | 0.59 | 0.62 | +0.02 | +3.70% | 20 | 632 | 43.41% |
| MRVL231215C00070000 | 2023-09-25 3:02PM EDT | 70.00 | 0.37 | 0.39 | 0.42 | 0.00 | - | 5 | 1,723 | 43.21% |
| MRVL231215C00072500 | 2023-09-22 10:25AM EDT | 72.50 | 0.29 | 0.26 | 0.29 | 0.00 | - | 1 | 393 | 43.31% |
| MRVL231215C00075000 | 2023-09-25 3:38PM EDT | 75.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 5 | 2,501 | 43.46% |
| MRVL231215C00080000 | 2023-09-27 12:31PM EDT | 80.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 1 | 1,182 | 44.14% |
| MRVL231215C00085000 | 2023-09-27 1:47PM EDT | 85.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 11 | 212 | 44.92% |
| MRVL231215C00090000 | 2023-09-20 3:05PM EDT | 90.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 393 | 46.48% |
| MRVL231215C00095000 | 2023-09-22 9:35AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 374 | 50.39% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231215P00020000 | 2023-09-25 3:13PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 757 | 78.13% |
| MRVL231215P00022500 | 2023-09-26 3:27PM EDT | 22.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 223 | 73.44% |
| MRVL231215P00025000 | 2023-09-26 1:08PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 302 | 69.92% |
| MRVL231215P00027500 | 2023-09-26 1:51PM EDT | 27.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 521 | 65.63% |
| MRVL231215P00030000 | 2023-09-21 11:20AM EDT | 30.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 1 | 485 | 62.31% |
| MRVL231215P00032500 | 2023-09-20 2:09PM EDT | 32.50 | 0.13 | 0.17 | 0.18 | 0.00 | - | 10 | 1,801 | 58.59% |
| MRVL231215P00035000 | 2023-09-25 12:14PM EDT | 35.00 | 0.26 | 0.26 | 0.28 | 0.00 | - | 7 | 1,920 | 55.42% |
| MRVL231215P00037500 | 2023-09-27 12:50PM EDT | 37.50 | 0.44 | 0.39 | 0.42 | -0.04 | -8.33% | 6 | 547 | 52.30% |
| MRVL231215P00040000 | 2023-09-27 3:56PM EDT | 40.00 | 0.63 | 0.61 | 0.64 | -0.07 | -10.00% | 4 | 1,740 | 50.24% |
| MRVL231215P00042500 | 2023-09-27 11:36AM EDT | 42.50 | 1.01 | 0.94 | 0.99 | +0.08 | +8.60% | 1 | 1,080 | 48.51% |
| MRVL231215P00045000 | 2023-09-27 3:04PM EDT | 45.00 | 1.39 | 1.42 | 1.46 | -0.26 | -15.76% | 27 | 1,547 | 46.58% |
| MRVL231215P00047500 | 2023-09-27 1:00PM EDT | 47.50 | 2.30 | 2.08 | 2.12 | -0.08 | -3.36% | 138 | 912 | 45.02% |
| MRVL231215P00050000 | 2023-09-27 3:46PM EDT | 50.00 | 3.00 | 2.95 | 3.00 | -0.34 | -10.18% | 393 | 5,664 | 43.70% |
| MRVL231215P00052500 | 2023-09-27 2:37PM EDT | 52.50 | 4.08 | 4.05 | 4.10 | -0.41 | -9.13% | 124 | 1,580 | 42.38% |
| MRVL231215P00055000 | 2023-09-27 3:41PM EDT | 55.00 | 5.45 | 5.35 | 5.45 | -0.43 | -7.31% | 145 | 2,484 | 41.26% |
| MRVL231215P00057500 | 2023-09-27 1:55PM EDT | 57.50 | 7.40 | 6.90 | 7.00 | -0.20 | -2.63% | 4 | 930 | 39.77% |
| MRVL231215P00060000 | 2023-09-26 10:46AM EDT | 60.00 | 9.02 | 8.65 | 8.80 | 0.00 | - | 5 | 533 | 38.65% |
| MRVL231215P00062500 | 2023-09-22 10:50AM EDT | 62.50 | 10.55 | 10.60 | 10.75 | 0.00 | - | 26 | 558 | 36.89% |
| MRVL231215P00065000 | 2023-09-25 1:29PM EDT | 65.00 | 12.94 | 12.75 | 12.95 | 0.00 | - | 22 | 1,576 | 36.57% |
| MRVL231215P00067500 | 2023-09-27 12:41PM EDT | 67.50 | 15.70 | 15.05 | 15.25 | +0.70 | +4.67% | 9 | 1,035 | 36.18% |
| MRVL231215P00070000 | 2023-09-20 2:56PM EDT | 70.00 | 16.20 | 17.40 | 17.75 | 0.00 | - | 39 | 257 | 40.04% |
| MRVL231215P00072500 | 2023-09-20 10:28AM EDT | 72.50 | 18.40 | 19.80 | 20.05 | 0.00 | - | 10 | 40 | 35.65% |
| MRVL231215P00075000 | 2023-09-14 11:01AM EDT | 75.00 | 18.65 | 22.30 | 22.60 | 0.00 | - | 7 | 0 | 41.31% |
| MRVL231215P00080000 | 2023-09-06 9:45AM EDT | 80.00 | 21.80 | 27.35 | 27.70 | 0.00 | - | 4 | 0 | 51.66% |
| MRVL231215P00085000 | 2023-09-21 11:31AM EDT | 85.00 | 32.05 | 32.35 | 32.65 | 0.00 | - | 4 | 0 | 55.18% |
| MRVL231215P00090000 | 2023-09-21 9:38AM EDT | 90.00 | 36.60 | 37.35 | 37.65 | 0.00 | - | 1 | 0 | 60.25% |
